Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2014 | 13.58 | 13.60 | 13.06 | 13.21 | 359,941 | -0.32(-2.40%) |
Feb 27, 2014 | 13.52 | 13.77 | 13.15 | 13.53 | 481,740 | +0.12(+0.88%) |
Feb 26, 2014 | 13.17 | 13.45 | 13.10 | 13.41 | 457,521 | +0.37(+2.85%) |
Feb 25, 2014 | 13.03 | 13.18 | 12.94 | 13.04 | 268,972 | +0.04(+0.30%) |
Feb 24, 2014 | 13.08 | 13.20 | 12.99 | 13.00 | 316,939 | +0.06(+0.43%) |
Feb 21, 2014 | 13.16 | 13.29 | 12.90 | 12.95 | 366,219 | -0.20(-1.51%) |
Feb 20, 2014 | 12.91 | 13.16 | 12.86 | 13.14 | 322,182 | +0.16(+1.22%) |
Feb 19, 2014 | 13.20 | 13.25 | 12.88 | 12.99 | 379,501 | -0.25(-1.91%) |
Feb 18, 2014 | 13.59 | 13.59 | 13.20 | 13.24 | 322,510 | -0.27(-1.99%) |
Feb 14, 2014 | 13.29 | 13.51 | 13.51 | 13.51 | 396,403 | +0.27(+2.03%) |
Feb 13, 2014 | 13.22 | 13.41 | 13.11 | 13.24 | 261,138 | +0.04(+0.30%) |
Feb 12, 2014 | 13.07 | 13.33 | 13.03 | 13.20 | 301,089 | +0.14(+1.08%) |
Feb 11, 2014 | 13.31 | 13.38 | 13.00 | 13.06 | 393,450 | -0.27(-2.06%) |
Feb 10, 2014 | 13.28 | 13.57 | 13.15 | 13.33 | 369,278 | +0.02(+0.12%) |
Feb 07, 2014 | 13.05 | 13.34 | 12.82 | 13.32 | 606,526 | +0.37(+2.85%) |
Feb 06, 2014 | 12.72 | 13.26 | 12.70 | 12.95 | 339,145 | +0.13(+1.04%) |
Feb 05, 2014 | 12.95 | 12.95 | 12.72 | 12.82 | 234,706 | -0.16(-1.27%) |
Feb 04, 2014 | 13.17 | 13.18 | 12.68 | 12.98 | 342,038 | -0.05(-0.42%) |
Feb 03, 2014 | 13.20 | 13.88 | 12.90 | 13.04 | 781,532 | -0.16(-1.25%) |
Jan 31, 2014 | 13.37 | 13.43 | 13.16 | 13.20 | 200,541 | -0.26(-1.92%) |
Jan 30, 2014 | 13.36 | 13.57 | 13.17 | 13.46 | 529,904 | +0.20(+1.54%) |
Jan 29, 2014 | 13.33 | 13.56 | 12.86 | 13.25 | 921,742 | -0.28(-2.09%) |
Jan 28, 2014 | 12.55 | 13.62 | 12.42 | 13.54 | 3,074,585 | +1.87(+15.99%) |
Jan 27, 2014 | 11.73 | 11.76 | 11.40 | 11.67 | 641,150 | -0.03(-0.27%) |
Jan 24, 2014 | 11.87 | 11.87 | 11.49 | 11.70 | 652,667 | -0.20(-1.65%) |
Jan 23, 2014 | 11.76 | 11.92 | 11.54 | 11.90 | 553,972 | +0.13(+1.13%) |
Jan 22, 2014 | 11.37 | 11.90 | 11.27 | 11.76 | 795,664 | +0.73(+6.61%) |
Jan 21, 2014 | 11.14 | 11.14 | 10.98 | 11.04 | 208,125 | -0.10(-0.91%) |
Jan 17, 2014 | 10.96 | 11.14 | 11.14 | 11.14 | 301,283 | +0.20(+1.79%) |
Jan 16, 2014 | 10.69 | 10.95 | 10.56 | 10.94 | 251,825 | +0.32(+3.03%) |
Jan 15, 2014 | 10.83 | 11.01 | 10.59 | 10.62 | 413,094 | -0.21(-1.95%) |
Jan 14, 2014 | 10.35 | 10.88 | 10.35 | 10.83 | 532,739 | +0.49(+4.70%) |
Jan 13, 2014 | 10.98 | 11.12 | 10.13 | 10.35 | 869,724 | -0.61(-5.58%) |
Jan 10, 2014 | 10.89 | 11.02 | 10.82 | 10.96 | 165,040 | +0.05(+0.50%) |
Jan 09, 2014 | 11.31 | 11.31 | 10.74 | 10.90 | 562,804 | -0.40(-3.54%) |
Jan 08, 2014 | 11.32 | 11.37 | 11.18 | 11.30 | 199,218 | +0.01(+0.07%) |
Jan 07, 2014 | 11.34 | 11.40 | 11.18 | 11.29 | 302,016 | -0.02(-0.14%) |
Jan 06, 2014 | 11.19 | 11.37 | 11.14 | 11.31 | 501,741 | +0.21(+1.91%) |
Jan 03, 2014 | 11.05 | 11.24 | 10.97 | 11.10 | 270,377 | +0.08(+0.71%) |
Jan 02, 2014 | 11.10 | 11.15 | 10.85 | 11.02 | 203,040 | -0.08(-0.71%) |
Dec 31, 2013 | 10.79 | 11.10 | 11.10 | 11.10 | 298,095 | +0.29(+2.69%) |
Dec 30, 2013 | 11.00 | 11.18 | 10.69 | 10.81 | 685,030 | -0.23(-2.06%) |
Dec 27, 2013 | 11.14 | 11.22 | 10.96 | 11.04 | 305,543 | -0.04(-0.35%) |
Dec 26, 2013 | 11.35 | 11.41 | 11.01 | 11.07 | 312,083 | -0.20(-1.81%) |
Dec 24, 2013 | 11.18 | 11.45 | 11.16 | 11.28 | 111,191 | +0.12(+1.05%) |
Dec 23, 2013 | 11.29 | 11.32 | 11.04 | 11.16 | 353,484 | -0.04(-0.35%) |
Dec 20, 2013 | 11.27 | 11.36 | 11.17 | 11.20 | 407,641 | -0.15(-1.31%) |
Dec 19, 2013 | 11.31 | 11.36 | 11.02 | 11.35 | 275,728 | -0.01(-0.07%) |
Dec 18, 2013 | 11.53 | 11.66 | 11.31 | 11.36 | 320,416 | -0.21(-1.83%) |
Dec 17, 2013 | 11.73 | 11.73 | 11.55 | 11.57 | 149,940 | -0.10(-0.87%) |
Dec 16, 2013 | 11.62 | 11.73 | 11.58 | 11.67 | 234,053 | +0.17(+1.50%) |
Dec 13, 2013 | 11.64 | 11.74 | 11.42 | 11.50 | 157,298 | -0.10(-0.88%) |
Dec 12, 2013 | 11.63 | 11.67 | 11.43 | 11.60 | 430,601 | -0.01(-0.07%) |
Dec 11, 2013 | 11.95 | 11.99 | 11.53 | 11.61 | 598,371 | -0.39(-3.27%) |
Dec 10, 2013 | 11.83 | 12.09 | 11.79 | 12.00 | 336,257 | +0.19(+1.59%) |
Dec 09, 2013 | 12.02 | 12.03 | 11.76 | 11.81 | 176,298 | -0.12(-0.99%) |
Dec 06, 2013 | 11.75 | 12.00 | 11.69 | 11.93 | 0 | +0.25(+2.15%) |
Dec 05, 2013 | 11.71 | 11.80 | 11.64 | 11.68 | 0 | -0.02(-0.20%) |
Dec 04, 2013 | 11.62 | 11.73 | 11.41 | 11.70 | 0 | +0.09(+0.81%) |
Dec 03, 2013 | 11.61 | 11.84 | 11.55 | 11.61 | 0 | +0.02(+0.14%) |
Dec 02, 2013 | 11.69 | 11.84 | 11.57 | 11.59 | 0 | -0.12(-1.01%) |
Nov 29, 2013 | 11.78 | 11.80 | 11.54 | 11.71 | 0 | -0.02(-0.13%) |
Nov 27, 2013 | 11.91 | 11.91 | 11.65 | 11.73 | 0 | -0.17(-1.45%) |
Nov 26, 2013 | 12.00 | 12.03 | 11.76 | 11.90 | 0 | -0.06(-0.53%) |
Nov 25, 2013 | 12.03 | 12.14 | 11.88 | 11.96 | 0 | +0.01(+0.07%) |
Nov 22, 2013 | 11.76 | 12.04 | 11.49 | 11.95 | 0 | +0.55(+4.81%) |
Nov 21, 2013 | 11.31 | 11.68 | 11.17 | 11.40 | 685,162 | +0.15(+1.32%) |
Nov 20, 2013 | 11.13 | 11.32 | 11.02 | 11.25 | 0 | +0.27(+2.50%) |
Nov 19, 2013 | 10.59 | 11.21 | 10.59 | 10.98 | 0 | +0.56(+5.34%) |
Nov 18, 2013 | 10.19 | 10.46 | 10.18 | 10.42 | 0 | +0.28(+2.78%) |
Nov 15, 2013 | 10.31 | 10.32 | 10.11 | 10.14 | 0 | -0.12(-1.15%) |
Nov 14, 2013 | 10.47 | 10.51 | 10.22 | 10.26 | 0 | -0.01(-0.08%) |
Nov 12, 2013 | 10.10 | 10.43 | 10.09 | 10.27 | 0 | +0.18(+1.79%) |
Nov 11, 2013 | 9.890 | 10.17 | 9.827 | 10.09 | 0 | +0.24(+2.39%) |
Nov 08, 2013 | 9.780 | 9.906 | 9.694 | 9.851 | 0 | +0.14(+1.45%) |
Nov 07, 2013 | 9.953 | 9.953 | 9.694 | 9.710 | 0 | -0.18(-1.82%) |
Nov 06, 2013 | 10.02 | 10.04 | 9.812 | 9.890 | 0 | -0.08(-0.79%) |
Nov 05, 2013 | 9.882 | 10.12 | 9.792 | 9.969 | 0 | +0.11(+1.11%) |
Nov 04, 2013 | 9.757 | 9.969 | 9.718 | 9.859 | 0 | +0.09(+0.88%) |
Nov 01, 2013 | 9.757 | 9.804 | 9.592 | 9.773 | 0 | +0.05(+0.56%) |
Oct 31, 2013 | 9.773 | 9.874 | 9.522 | 9.718 | 0 | -0.03(-0.32%) |
Oct 30, 2013 | 9.647 | 9.817 | 9.608 | 9.749 | 0 | +0.07(+0.73%) |
Oct 29, 2013 | 9.314 | 9.678 | 9.314 | 9.678 | 0 | +0.37(+4.00%) |
Oct 28, 2013 | 9.709 | 9.787 | 9.299 | 9.306 | 0 | -0.38(-3.92%) |
Oct 25, 2013 | 9.492 | 10.07 | 9.353 | 9.686 | 0 | +0.59(+6.47%) |
Oct 24, 2013 | 9.764 | 9.884 | 9.074 | 9.097 | 0 | -0.72(-7.34%) |
Oct 23, 2013 | 10.11 | 10.16 | 9.725 | 9.818 | 0 | -0.33(-3.21%) |
Oct 22, 2013 | 10.09 | 10.30 | 10.08 | 10.14 | 0 | +0.05(+0.54%) |
Oct 21, 2013 | 10.01 | 10.15 | 9.957 | 10.09 | 0 | +0.10(+1.01%) |
Oct 18, 2013 | 9.965 | 10.02 | 9.748 | 9.988 | 189,663 | +0.07(+0.70%) |
Oct 17, 2013 | 9.957 | 10.07 | 9.671 | 9.919 | 0 | -0.05(-0.54%) |
Oct 16, 2013 | 10.10 | 10.13 | 9.950 | 9.973 | 0 | -0.09(-0.85%) |
Oct 15, 2013 | 10.07 | 10.14 | 10.02 | 10.06 | 0 | -0.02(-0.15%) |
Oct 14, 2013 | 10.07 | 10.16 | 9.973 | 10.07 | 0 | +0.01(+0.08%) |
Oct 11, 2013 | 9.973 | 10.16 | 9.903 | 10.07 | 0 | +0.07(+0.70%) |
Oct 10, 2013 | 9.810 | 10.11 | 9.756 | 9.996 | 0 | +0.26(+2.63%) |
Oct 09, 2013 | 9.748 | 9.795 | 9.570 | 9.740 | 0 | -0.02(-0.16%) |
Oct 08, 2013 | 9.973 | 10.03 | 9.717 | 9.756 | 0 | -0.22(-2.18%) |
Oct 07, 2013 | 10.00 | 10.10 | 9.919 | 9.973 | 0 | -0.25(-2.43%) |
Oct 04, 2013 | 9.880 | 10.42 | 9.624 | 10.22 | 0 | +0.03(+0.30%) |
Oct 03, 2013 | 10.24 | 10.34 | 10.10 | 10.19 | 0 | -0.11(-1.05%) |
Oct 02, 2013 | 10.38 | 10.44 | 10.23 | 10.30 | 0 | -0.09(-0.89%) |
Oct 01, 2013 | 10.11 | 10.42 | 9.988 | 10.39 | 0 | +0.40(+3.95%) |
Sep 27, 2013 | 9.888 | 10.07 | 9.764 | 9.996 | 0 | +0.06(+0.62%) |
Sep 26, 2013 | 9.717 | 10.05 | 9.686 | 9.934 | 0 | +0.29(+2.97%) |
Sep 25, 2013 | 9.182 | 9.709 | 9.182 | 9.647 | 0 | +0.46(+5.06%) |
Sep 24, 2013 | 8.981 | 9.237 | 8.927 | 9.182 | 0 | +0.22(+2.42%) |
Sep 23, 2013 | 8.880 | 9.105 | 8.857 | 8.966 | 0 | +0.07(+0.78%) |
Sep 20, 2013 | 8.981 | 8.981 | 8.834 | 8.896 | 0 | -0.10(-1.12%) |
Sep 19, 2013 | 8.950 | 9.027 | 8.853 | 8.996 | 0 | +0.08(+0.87%) |
Sep 18, 2013 | 8.981 | 9.058 | 8.834 | 8.919 | 0 | -0.03(-0.35%) |
Sep 17, 2013 | 8.989 | 9.089 | 8.911 | 8.950 | 0 | -0.05(-0.52%) |
Sep 16, 2013 | 9.221 | 9.244 | 8.958 | 8.996 | 0 | -0.15(-1.69%) |
Sep 13, 2013 | 9.004 | 9.182 | 8.927 | 9.151 | 0 | +0.14(+1.55%) |
Sep 12, 2013 | 9.213 | 9.237 | 9.004 | 9.012 | 0 | -0.21(-2.27%) |
Sep 11, 2013 | 9.299 | 9.299 | 9.082 | 9.221 | 0 | -0.08(-0.83%) |
Sep 10, 2013 | 9.299 | 9.361 | 9.240 | 9.299 | 0 | +0.03(+0.33%) |
Sep 09, 2013 | 9.113 | 9.291 | 9.113 | 9.268 | 0 | +0.21(+2.31%) |
Sep 06, 2013 | 9.066 | 9.097 | 8.927 | 9.058 | 0 | +0.02(+0.17%) |
Sep 05, 2013 | 9.004 | 9.221 | 8.989 | 9.043 | 0 | +0.08(+0.86%) |
Sep 04, 2013 | 8.780 | 8.989 | 8.741 | 8.966 | 0 | +0.22(+2.48%) |
Sep 03, 2013 | 8.702 | 8.795 | 8.694 | 8.749 | 0 | +0.10(+1.16%) |
Aug 30, 2013 | 8.617 | 8.663 | 8.617 | 8.648 | 0 | +0.01(+0.09%) |
Aug 29, 2013 | 8.578 | 8.656 | 8.563 | 8.640 | 0 | +0.04(+0.45%) |
Aug 28, 2013 | 8.609 | 8.718 | 8.532 | 8.601 | 0 | -0.01(-0.09%) |
Aug 27, 2013 | 8.524 | 8.679 | 8.415 | 8.609 | 0 | +0.05(+0.54%) |
Aug 26, 2013 | 8.609 | 8.741 | 8.532 | 8.563 | 0 | -0.02(-0.27%) |
Aug 23, 2013 | 8.462 | 8.617 | 8.408 | 8.586 | 0 | +0.12(+1.37%) |
Aug 22, 2013 | 8.547 | 8.834 | 8.423 | 8.470 | 0 | -0.09(-1.09%) |
Aug 21, 2013 | 8.702 | 8.749 | 8.539 | 8.563 | 0 | -0.13(-1.52%) |
Aug 20, 2013 | 8.563 | 8.833 | 8.524 | 8.694 | 0 | +0.16(+1.91%) |
Aug 19, 2013 | 8.532 | 8.656 | 8.524 | 8.532 | 0 | -0.03(-0.36%) |
Aug 16, 2013 | 8.648 | 8.694 | 8.532 | 8.563 | 0 | -0.10(-1.16%) |
Aug 15, 2013 | 8.756 | 8.756 | 8.617 | 8.663 | 248,856 | -0.15(-1.67%) |
Aug 14, 2013 | 8.834 | 8.911 | 8.764 | 8.811 | 0 | +0.01(+0.09%) |
Aug 13, 2013 | 8.811 | 8.857 | 8.706 | 8.803 | 291,743 | +0.04(+0.44%) |
Aug 12, 2013 | 8.694 | 8.826 | 8.648 | 8.764 | 175,116 | +0.07(+0.80%) |
Aug 09, 2013 | 8.539 | 8.741 | 8.539 | 8.694 | 290,903 | +0.05(+0.63%) |
Aug 08, 2013 | 8.532 | 8.780 | 8.532 | 8.640 | 420,249 | +0.11(+1.27%) |
Aug 07, 2013 | 8.795 | 8.795 | 8.524 | 8.532 | 490,620 | -0.29(-3.34%) |
Aug 06, 2013 | 8.996 | 9.012 | 8.795 | 8.826 | 296,420 | -0.19(-2.06%) |
Aug 05, 2013 | 9.144 | 9.182 | 8.996 | 9.012 | 332,237 | -0.17(-1.86%) |
Aug 02, 2013 | 9.252 | 9.337 | 9.082 | 9.182 | 408,184 | -0.09(-1.00%) |
Aug 01, 2013 | 9.337 | 9.565 | 9.237 | 9.275 | 721,512 | +0.02(+0.25%) |
Jul 31, 2013 | 9.314 | 9.376 | 8.989 | 9.252 | 0 | -0.06(-0.67%) |
Jul 30, 2013 | 8.245 | 9.407 | 8.214 | 9.314 | 0 | +1.22(+15.02%) |
Jul 29, 2013 | 8.067 | 8.182 | 8.044 | 8.098 | 0 | +0.03(+0.38%) |
Jul 26, 2013 | 8.067 | 8.136 | 8.067 | 8.067 | 0 | -0.03(-0.38%) |
Jul 25, 2013 | 8.143 | 8.204 | 8.044 | 8.098 | 0 | -0.06(-0.75%) |
Jul 24, 2013 | 8.327 | 8.327 | 8.128 | 8.159 | 0 | -0.12(-1.48%) |
Jul 23, 2013 | 8.151 | 8.304 | 8.128 | 8.281 | 0 | +0.18(+2.17%) |
Jul 22, 2013 | 8.090 | 8.136 | 8.075 | 8.105 | 0 | +0.01(+0.09%) |
Jul 19, 2013 | 8.067 | 8.132 | 8.052 | 8.098 | 0 | -0.05(-0.66%) |
Jul 18, 2013 | 8.098 | 8.212 | 8.059 | 8.151 | 0 | +0.04(+0.47%) |
Jul 17, 2013 | 8.113 | 8.121 | 8.021 | 8.113 | 248,957 | +0.00(+0.00%) |
Jul 16, 2013 | 8.029 | 8.136 | 7.991 | 8.113 | 0 | +0.09(+1.14%) |
Jul 15, 2013 | 8.029 | 8.128 | 7.975 | 8.021 | 0 | -0.05(-0.57%) |
Jul 12, 2013 | 8.098 | 8.098 | 7.991 | 8.067 | 0 | -0.09(-1.12%) |
Jul 11, 2013 | 8.159 | 8.159 | 7.930 | 8.159 | 0 | -0.01(-0.09%) |
Jul 10, 2013 | 8.174 | 8.258 | 8.113 | 8.166 | 0 | -0.05(-0.65%) |
Jul 09, 2013 | 8.289 | 8.273 | 8.189 | 8.220 | 0 | -0.05(-0.65%) |
Jul 08, 2013 | 8.342 | 8.388 | 8.220 | 8.273 | 0 | +0.01(+0.09%) |
Jul 05, 2013 | 8.029 | 8.342 | 8.029 | 8.266 | 0 | +0.22(+2.75%) |
Jul 03, 2013 | 7.991 | 8.059 | 7.983 | 8.044 | 0 | +0.00(+0.00%) |
Jul 02, 2013 | 8.121 | 8.250 | 8.021 | 8.044 | 0 | -0.13(-1.59%) |
Jul 01, 2013 | 8.182 | 8.250 | 8.098 | 8.174 | 0 | +0.08(+1.04%) |
Jun 28, 2013 | 8.151 | 8.189 | 8.082 | 8.090 | 198,314 | -0.08(-1.03%) |
Jun 27, 2013 | 8.159 | 8.212 | 8.121 | 8.174 | 0 | +0.03(+0.38%) |
Jun 26, 2013 | 8.220 | 8.235 | 8.113 | 8.143 | 0 | -0.02(-0.19%) |
Jun 25, 2013 | 8.174 | 8.396 | 8.067 | 8.159 | 0 | +0.05(+0.57%) |
Jun 24, 2013 | 8.174 | 8.235 | 7.983 | 8.113 | 0 | -0.11(-1.39%) |
Jun 21, 2013 | 8.403 | 8.663 | 8.189 | 8.227 | 335,094 | -0.16(-1.91%) |
Jun 20, 2013 | 8.434 | 8.487 | 8.334 | 8.388 | 0 | -0.13(-1.52%) |
Jun 19, 2013 | 8.564 | 8.579 | 8.449 | 8.518 | 0 | -0.02(-0.18%) |
Jun 18, 2013 | 8.403 | 8.541 | 8.403 | 8.533 | 0 | +0.13(+1.55%) |
Jun 17, 2013 | 8.396 | 8.449 | 8.289 | 8.403 | 0 | +0.14(+1.66%) |
Jun 14, 2013 | 8.327 | 8.403 | 8.250 | 8.266 | 0 | -0.09(-1.10%) |
Jun 13, 2013 | 8.235 | 8.403 | 8.136 | 8.357 | 357,988 | +0.12(+1.48%) |
Jun 12, 2013 | 8.480 | 8.525 | 8.235 | 8.235 | 297,366 | -0.16(-1.91%) |
Jun 11, 2013 | 8.518 | 8.609 | 8.388 | 8.396 | 246,513 | -0.25(-2.92%) |
Jun 10, 2013 | 8.747 | 8.785 | 8.556 | 8.648 | 0 | -0.08(-0.88%) |
Jun 07, 2013 | 8.709 | 8.747 | 8.594 | 8.724 | 0 | +0.06(+0.71%) |
Jun 06, 2013 | 8.525 | 8.693 | 8.480 | 8.663 | 0 | +0.16(+1.89%) |
Jun 05, 2013 | 8.525 | 8.625 | 8.441 | 8.502 | 0 | -0.02(-0.18%) |
Jun 04, 2013 | 8.579 | 8.625 | 8.472 | 8.518 | 0 | -0.07(-0.80%) |
Jun 03, 2013 | 8.609 | 8.747 | 8.411 | 8.587 | 319,725 | -0.02(-0.18%) |
May 31, 2013 | 8.403 | 8.709 | 8.403 | 8.602 | 488,785 | +0.13(+1.53%) |
May 30, 2013 | 8.480 | 8.556 | 8.411 | 8.472 | 0 | +0.02(+0.18%) |
May 29, 2013 | 8.350 | 8.525 | 8.262 | 8.457 | 280,309 | +0.06(+0.73%) |
May 28, 2013 | 8.342 | 8.441 | 8.235 | 8.396 | 291,287 | +0.16(+1.95%) |
May 24, 2013 | 8.334 | 8.342 | 8.220 | 8.235 | 0 | -0.15(-1.73%) |
May 23, 2013 | 8.373 | 8.434 | 8.174 | 8.380 | 0 | -0.06(-0.72%) |
May 22, 2013 | 8.617 | 8.709 | 8.396 | 8.441 | 0 | -0.15(-1.69%) |
May 21, 2013 | 8.548 | 8.709 | 8.533 | 8.587 | 0 | +0.07(+0.85%) |
May 20, 2013 | 8.418 | 8.571 | 8.418 | 8.514 | 0 | +0.06(+0.77%) |
May 17, 2013 | 8.373 | 8.506 | 8.296 | 8.449 | 0 | +0.06(+0.73%) |
May 16, 2013 | 8.411 | 8.472 | 8.327 | 8.388 | 407,063 | -0.08(-0.90%) |
May 15, 2013 | 8.579 | 8.579 | 8.373 | 8.464 | 0 | -0.21(-2.38%) |
May 13, 2013 | 8.785 | 8.839 | 8.632 | 8.671 | 0 | -0.08(-0.96%) |
May 10, 2013 | 8.678 | 8.755 | 8.587 | 8.755 | 0 | +0.08(+0.88%) |
May 09, 2013 | 8.571 | 8.747 | 8.556 | 8.678 | 0 | +0.11(+1.25%) |
May 08, 2013 | 8.693 | 8.693 | 8.529 | 8.571 | 0 | -0.13(-1.49%) |
May 07, 2013 | 8.525 | 8.732 | 8.464 | 8.701 | 0 | +0.22(+2.61%) |
May 06, 2013 | 8.755 | 8.762 | 8.457 | 8.480 | 0 | -0.27(-3.06%) |
May 03, 2013 | 8.510 | 8.774 | 8.380 | 8.747 | 0 | +0.37(+4.38%) |
May 02, 2013 | 8.258 | 8.426 | 8.098 | 8.380 | 0 | +0.15(+1.86%) |
May 01, 2013 | 8.175 | 8.363 | 8.175 | 8.227 | 0 | +0.02(+0.18%) |
Apr 30, 2013 | 8.197 | 8.212 | 7.926 | 8.212 | 652,266 | +0.02(+0.18%) |
Apr 29, 2013 | 8.243 | 8.393 | 8.084 | 8.197 | 703,098 | -0.02(-0.28%) |
Apr 26, 2013 | 7.798 | 8.386 | 8.175 | 8.220 | 3,738,377 | -0.45(-5.21%) |
Apr 25, 2013 | 8.273 | 8.815 | 8.197 | 8.672 | 1,254,654 | +0.57(+6.97%) |
Apr 24, 2013 | 8.167 | 8.242 | 8.062 | 8.107 | 0 | -0.04(-0.46%) |
Apr 23, 2013 | 7.919 | 8.235 | 7.919 | 8.145 | 546,049 | +0.28(+3.54%) |
Apr 22, 2013 | 7.986 | 8.047 | 7.745 | 7.866 | 507,461 | -0.08(-1.04%) |
Apr 19, 2013 | 7.979 | 8.047 | 7.926 | 7.949 | 359,392 | -0.01(-0.09%) |
Apr 18, 2013 | 7.873 | 8.032 | 7.783 | 7.956 | 499,347 | +0.13(+1.64%) |
Apr 17, 2013 | 8.099 | 8.099 | 7.753 | 7.828 | 824,241 | -0.29(-3.62%) |
Apr 16, 2013 | 8.039 | 8.122 | 7.934 | 8.122 | 318,236 | +0.20(+2.47%) |
Apr 15, 2013 | 8.378 | 8.378 | 7.896 | 7.926 | 655,020 | -0.49(-5.82%) |
Apr 12, 2013 | 8.318 | 8.476 | 8.292 | 8.416 | 381,833 | +0.06(+0.72%) |
Apr 11, 2013 | 8.785 | 8.868 | 8.341 | 8.356 | 682,586 | -0.41(-4.73%) |
Apr 10, 2013 | 8.664 | 8.845 | 8.664 | 8.770 | 405,543 | +0.14(+1.66%) |
Apr 09, 2013 | 8.280 | 8.762 | 8.280 | 8.627 | 567,182 | +0.35(+4.28%) |
Apr 08, 2013 | 8.227 | 8.280 | 8.062 | 8.273 | 207,348 | +0.07(+0.83%) |
Apr 05, 2013 | 8.009 | 8.220 | 7.647 | 8.205 | 1,119,176 | +0.03(+0.37%) |
Apr 04, 2013 | 8.160 | 8.175 | 8.107 | 8.175 | 798,090 | +0.00(+0.00%) |
Apr 03, 2013 | 8.461 | 8.495 | 8.062 | 8.175 | 1,233,387 | -0.31(-3.64%) |
Apr 02, 2013 | 8.514 | 8.646 | 8.438 | 8.484 | 396,538 | +0.08(+0.90%) |
Apr 01, 2013 | 8.823 | 8.928 | 8.310 | 8.408 | 1,144,812 | -0.41(-4.70%) |
Mar 28, 2013 | 9.252 | 9.395 | 8.717 | 8.823 | 2,379,623 | -0.45(-4.87%) |
Mar 27, 2013 | 9.508 | 9.636 | 9.207 | 9.275 | 802,398 | -0.29(-2.99%) |
Mar 26, 2013 | 9.636 | 9.644 | 9.546 | 9.561 | 150,565 | -0.05(-0.47%) |
Mar 25, 2013 | 9.614 | 9.742 | 9.584 | 9.606 | 202,799 | +0.08(+0.79%) |
Mar 22, 2013 | 9.704 | 9.704 | 9.471 | 9.531 | 340,676 | -0.11(-1.09%) |
Mar 21, 2013 | 9.847 | 9.893 | 9.606 | 9.636 | 287,477 | -0.27(-2.74%) |
Mar 20, 2013 | 9.983 | 9.998 | 9.870 | 9.908 | 118,988 | +0.04(+0.38%) |
Mar 19, 2013 | 9.975 | 10.02 | 9.832 | 9.870 | 270,467 | -0.05(-0.46%) |
Mar 18, 2013 | 9.908 | 9.968 | 9.697 | 9.915 | 416,461 | -0.06(-0.60%) |
Mar 15, 2013 | 10.25 | 10.37 | 9.953 | 9.975 | 352,404 | -0.31(-3.00%) |
Mar 14, 2013 | 10.32 | 10.43 | 10.22 | 10.28 | 253,701 | -0.04(-0.36%) |
Mar 13, 2013 | 10.42 | 10.45 | 10.28 | 10.32 | 348,719 | -0.08(-0.73%) |
Mar 12, 2013 | 10.37 | 10.44 | 10.28 | 10.40 | 274,321 | +0.01(+0.07%) |
Mar 11, 2013 | 10.13 | 10.46 | 10.01 | 10.39 | 332,293 | +0.24(+2.38%) |
Mar 08, 2013 | 10.02 | 10.19 | 9.945 | 10.15 | 252,378 | +0.18(+1.81%) |
Mar 07, 2013 | 10.08 | 10.11 | 9.885 | 9.968 | 332,486 | -0.08(-0.82%) |
Mar 06, 2013 | 9.802 | 10.06 | 9.802 | 10.05 | 551,999 | +0.19(+1.91%) |
Mar 05, 2013 | 9.629 | 9.870 | 9.606 | 9.862 | 398,738 | +0.29(+2.99%) |
Mar 04, 2013 | 9.674 | 9.704 | 9.531 | 9.576 | 315,734 | -0.17(-1.78%) |